任天堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 6,202 | 6,242 | 6,156 | 6,242 | +10 | +0.2% | 3,106,700 |
| 2023/06/19 | 6,250 | 6,259 | 6,169 | 6,232 | -34 | -0.5% | 3,490,000 |
| 2023/06/16 | 6,200 | 6,277 | 6,149 | 6,266 | +41 | +0.7% | 6,516,500 |
| 2023/06/15 | 6,200 | 6,357 | 6,197 | 6,225 | +68 | +1.1% | 7,487,200 |
| 2023/06/14 | 6,190 | 6,192 | 6,137 | 6,157 | -24 | -0.4% | 3,752,400 |
| 2023/06/13 | 6,159 | 6,194 | 6,127 | 6,181 | +55 | +0.9% | 3,726,900 |
| 2023/06/12 | 6,130 | 6,159 | 6,105 | 6,126 | +28 | +0.5% | 3,741,800 |
| 2023/06/09 | 6,040 | 6,112 | 6,010 | 6,098 | +115 | +1.9% | 6,745,800 |
| 2023/06/08 | 6,049 | 6,084 | 5,938 | 5,983 | -70 | -1.2% | 4,198,200 |
| 2023/06/07 | 6,118 | 6,128 | 6,003 | 6,053 | -67 | -1.1% | 5,335,600 |
| 2023/06/06 | 6,068 | 6,120 | 6,039 | 6,120 | +37 | +0.6% | 3,507,900 |
| 2023/06/05 | 6,100 | 6,124 | 6,033 | 6,083 | +33 | +0.5% | 4,309,800 |
| 2023/06/02 | 5,980 | 6,085 | 5,977 | 6,050 | +96 | +1.6% | 5,926,600 |
| 2023/06/01 | 5,917 | 5,975 | 5,901 | 5,954 | +18 | +0.3% | 4,029,800 |
| 2023/05/31 | 6,006 | 6,013 | 5,895 | 5,936 | -54 | -0.9% | 13,218,800 |
| 2023/05/30 | 5,892 | 6,015 | 5,890 | 5,990 | +81 | +1.4% | 4,847,400 |
| 2023/05/29 | 5,967 | 5,976 | 5,882 | 5,909 | -34 | -0.6% | 5,562,300 |
| 2023/05/26 | 5,920 | 5,977 | 5,910 | 5,943 | +67 | +1.1% | 4,494,900 |
| 2023/05/25 | 5,891 | 5,917 | 5,854 | 5,876 | -54 | -0.9% | 4,434,600 |
| 2023/05/24 | 5,950 | 5,972 | 5,881 | 5,930 | -58 | -1% | 4,220,900 |
| 2023/05/23 | 6,060 | 6,107 | 5,934 | 5,988 | -72 | -1.2% | 7,209,500 |
| 2023/05/22 | 5,999 | 6,060 | 5,989 | 6,060 | +83 | +1.4% | 5,098,500 |
| 2023/05/19 | 6,074 | 6,082 | 5,968 | 5,977 | -66 | -1.1% | 6,094,600 |
| 2023/05/18 | 6,048 | 6,063 | 5,998 | 6,043 | +118 | +2% | 8,556,600 |
| 2023/05/17 | 5,880 | 5,966 | 5,861 | 5,925 | +78 | +1.3% | 7,467,500 |
| 2023/05/16 | 5,825 | 5,870 | 5,796 | 5,847 | +47 | +0.8% | 6,054,900 |
| 2023/05/15 | 5,800 | 5,808 | 5,728 | 5,800 | +42 | +0.7% | 5,628,700 |
| 2023/05/12 | 5,688 | 5,767 | 5,652 | 5,758 | +127 | +2.3% | 7,818,600 |
| 2023/05/11 | 5,679 | 5,722 | 5,590 | 5,631 | -94 | -1.6% | 5,811,500 |
| 2023/05/10 | 5,780 | 5,781 | 5,657 | 5,725 | -5 | -0.1% | 8,949,800 |
| 2023/05/09 | 5,708 | 5,755 | 5,673 | 5,730 | -9 | -0.2% | 6,965,800 |
| 2023/05/08 | 5,730 | 5,798 | 5,712 | 5,739 | +46 | +0.8% | 8,361,200 |
| 2023/05/02 | 5,691 | 5,711 | 5,668 | 5,693 | +2 | ±0% | 4,023,400 |
| 2023/05/01 | 5,788 | 5,799 | 5,656 | 5,691 | -30 | -0.5% | 5,363,400 |
| 2023/04/28 | 5,655 | 5,721 | 5,645 | 5,721 | +93 | +1.7% | 5,439,300 |
| 2023/04/27 | 5,594 | 5,647 | 5,577 | 5,628 | +10 | +0.2% | 4,188,300 |
| 2023/04/26 | 5,620 | 5,642 | 5,577 | 5,618 | -31 | -0.5% | 4,642,500 |
| 2023/04/25 | 5,590 | 5,736 | 5,566 | 5,649 | +58 | +1% | 7,607,900 |
| 2023/04/24 | 5,511 | 5,604 | 5,490 | 5,591 | +71 | +1.3% | 4,516,600 |
| 2023/04/21 | 5,531 | 5,554 | 5,506 | 5,520 | +4 | +0.1% | 3,606,000 |
| 2023/04/20 | 5,539 | 5,539 | 5,460 | 5,516 | -26 | -0.5% | 4,160,400 |
| 2023/04/19 | 5,541 | 5,547 | 5,511 | 5,542 | -18 | -0.3% | 4,440,400 |
| 2023/04/18 | 5,500 | 5,560 | 5,485 | 5,560 | +103 | +1.9% | 5,630,300 |
| 2023/04/17 | 5,499 | 5,499 | 5,423 | 5,457 | -10 | -0.2% | 3,467,500 |
| 2023/04/14 | 5,393 | 5,480 | 5,379 | 5,467 | +88 | +1.6% | 5,924,400 |
| 2023/04/13 | 5,431 | 5,435 | 5,376 | 5,379 | -87 | -1.6% | 4,182,700 |
| 2023/04/12 | 5,413 | 5,488 | 5,396 | 5,466 | +53 | +1% | 5,148,200 |
| 2023/04/11 | 5,505 | 5,543 | 5,407 | 5,413 | +7 | +0.1% | 9,397,600 |
| 2023/04/10 | 5,291 | 5,410 | 5,271 | 5,406 | +208 | +4% | 7,136,300 |
| 2023/04/07 | 5,325 | 5,326 | 5,187 | 5,198 | -52 | -1% | 4,302,700 |
351～
400
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「任天堂」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 任天堂 | 816,000円 | -23.4% | -38.3% | 1.58% | 31.66倍 | 3.74倍 |
|
ゲーム機ハード、ソフトで総合首位。海外シェア高い。ドル建て資産多く期末為替で経常益変動 |
| アシックス | 285,000円 | +19.2% | +89.5% | 0.70% | 32.38倍 | 8.16倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| バンダイナム | 314,100円 | +9.5% | +56.5% | 0.70% | 18.68倍 | 2.73倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| 大日印 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92倍 | 0.91倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ＴＯＰＰＡＮＨＤ | 405,300円 | +2.5% | +6.9% | 1.18% | 17.25倍 | 0.86倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
